Hurum Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-02 | 850.00 | 855.00 | 820.00 | 839.00 | 3,722.32 | 13,946 |
| 2024-09-30 | 868.00 | 868.00 | 850.00 | 850.00 | 3,771.13 | 13,068 |
| 2024-09-27 | 873.00 | 877.00 | 861.00 | 868.00 | 3,850.99 | 5,192 |
| 2024-09-26 | 850.00 | 874.00 | 845.00 | 874.00 | 3,877.61 | 11,642 |
| 2024-09-25 | 837.00 | 854.00 | 837.00 | 850.00 | 3,771.13 | 6,022 |
| 2024-09-24 | 839.00 | 850.00 | 834.00 | 845.00 | 3,748.94 | 7,486 |
| 2024-09-23 | 840.00 | 846.00 | 830.00 | 839.00 | 3,722.32 | 7,567 |
| 2024-09-20 | 835.00 | 843.00 | 827.00 | 841.00 | 3,731.20 | 8,657 |
| 2024-09-19 | 820.00 | 844.00 | 820.00 | 835.00 | 3,704.58 | 5,352 |
| 2024-09-13 | 819.00 | 827.00 | 803.00 | 820.00 | 3,638.03 | 16,672 |
| 2024-09-12 | 803.00 | 827.00 | 802.00 | 802.00 | 3,558.17 | 14,907 |
| 2024-09-11 | 859.00 | 872.00 | 801.00 | 801.00 | 3,553.73 | 55,757 |
| 2024-09-10 | 866.00 | 877.00 | 843.00 | 867.00 | 3,846.55 | 15,258 |
| 2024-09-09 | 853.00 | 866.00 | 811.00 | 866.00 | 3,842.11 | 25,993 |
| 2024-09-06 | 880.00 | 894.00 | 839.00 | 844.00 | 3,744.51 | 45,268 |
| 2024-09-05 | 901.00 | 905.00 | 876.00 | 901.00 | 3,997.39 | 8,882 |
| 2024-09-04 | 907.00 | 926.00 | 890.00 | 901.00 | 3,997.39 | 10,637 |
| 2024-09-03 | 922.00 | 941.00 | 914.00 | 926.00 | 4,108.31 | 11,748 |
| 2024-09-02 | 912.00 | 924.00 | 897.00 | 922.00 | 4,090.56 | 13,815 |
| 2024-08-30 | 893.00 | 913.00 | 874.00 | 911.00 | 4,041.76 | 28,412 |
| 2024-08-29 | 882.00 | 887.00 | 845.00 | 881.00 | 3,908.66 | 33,991 |
| 2024-08-28 | 957.00 | 957.00 | 882.00 | 882.00 | 3,913.10 | 68,734 |
| 2024-08-27 | 942.00 | 948.00 | 915.00 | 933.00 | 4,139.37 | 7,041 |
| 2024-08-26 | 953.00 | 953.00 | 914.00 | 949.00 | 4,210.35 | 23,170 |
| 2024-08-23 | 920.00 | 941.00 | 920.00 | 935.00 | 4,148.24 | 13,664 |
| 2024-08-22 | 957.00 | 966.00 | 930.00 | 931.00 | 4,130.49 | 43,125 |
| 2024-08-21 | 985.00 | 990.00 | 950.00 | 966.00 | 4,285.77 | 29,649 |
| 2024-08-20 | 967.00 | 987.00 | 965.00 | 985.00 | 4,370.07 | 22,333 |
| 2024-08-19 | 968.00 | 988.00 | 962.00 | 967.00 | 4,290.21 | 23,566 |
| 2024-08-16 | 1,000.00 | 1,009.00 | 960.00 | 973.00 | 4,316.83 | 64,344 |
| 2024-08-14 | 1,029.00 | 1,029.00 | 999.00 | 1,011.00 | 4,485.42 | 55,118 |
| 2024-08-13 | 1,027.00 | 1,034.00 | 1,000.00 | 1,012.00 | 4,489.86 | 27,291 |
| 2024-08-12 | 1,030.00 | 1,035.00 | 1,015.00 | 1,027.00 | 4,556.41 | 22,267 |
| 2024-08-09 | 989.00 | 1,030.00 | 989.00 | 1,030.00 | 4,569.72 | 36,747 |
| 2024-08-08 | 998.00 | 1,000.00 | 950.00 | 989.00 | 4,387.82 | 65,149 |
| 2024-08-07 | 986.00 | 1,015.00 | 962.00 | 998.00 | 4,427.75 | 42,505 |
| 2024-08-06 | 996.00 | 996.00 | 948.00 | 981.00 | 4,352.32 | 75,953 |
| 2024-08-05 | 1,069.00 | 1,070.00 | 900.00 | 949.00 | 4,210.35 | 244,141 |
| 2024-08-02 | 1,145.00 | 1,145.00 | 1,088.00 | 1,100.00 | 4,880.28 | 96,994 |
| 2024-08-01 | 1,126.00 | 1,151.00 | 1,125.00 | 1,146.00 | 5,084.37 | 30,082 |
| 2024-07-31 | 1,158.00 | 1,168.00 | 1,117.00 | 1,125.00 | 4,991.20 | 66,762 |
| 2024-07-30 | 1,167.00 | 1,180.00 | 1,151.00 | 1,158.00 | 5,137.61 | 32,818 |
| 2024-07-29 | 1,137.00 | 1,173.00 | 1,137.00 | 1,158.00 | 5,137.61 | 48,659 |
| 2024-07-26 | 1,142.00 | 1,162.00 | 1,137.00 | 1,148.00 | 5,093.24 | 44,413 |
| 2024-07-25 | 1,130.00 | 1,152.00 | 1,119.00 | 1,142.00 | 5,066.62 | 46,546 |
| 2024-07-24 | 1,118.00 | 1,189.00 | 1,118.00 | 1,147.00 | 5,088.80 | 131,625 |
| 2024-07-23 | 1,111.00 | 1,120.00 | 1,108.00 | 1,118.00 | 4,960.14 | 16,567 |
| 2024-07-22 | 1,128.00 | 1,135.00 | 1,109.00 | 1,118.00 | 4,960.14 | 24,752 |
| 2024-07-19 | 1,115.00 | 1,158.00 | 1,105.00 | 1,128.00 | 5,004.51 | 72,924 |
| 2024-07-18 | 1,104.00 | 1,115.00 | 1,075.00 | 1,115.00 | 4,946.83 | 61,192 |
| 2024-07-17 | 1,115.00 | 1,160.00 | 1,094.00 | 1,117.00 | 4,955.70 | 69,006 |
| 2024-07-16 | 1,153.00 | 1,177.00 | 1,115.00 | 1,121.00 | 4,973.45 | 89,151 |
| 2024-07-15 | 1,181.00 | 1,184.00 | 1,156.00 | 1,163.00 | 5,159.79 | 46,752 |
| 2024-07-12 | 1,200.00 | 1,220.00 | 1,160.00 | 1,181.00 | 5,239.65 | 56,824 |
| 2024-07-11 | 1,147.00 | 1,207.00 | 1,145.00 | 1,200.00 | 5,323.94 | 95,187 |
| 2024-07-10 | 1,169.00 | 1,181.00 | 1,155.00 | 1,155.00 | 5,124.30 | 47,762 |
| 2024-07-09 | 1,184.00 | 1,195.00 | 1,154.00 | 1,169.00 | 5,186.41 | 87,741 |
| 2024-07-08 | 1,160.00 | 1,230.00 | 1,155.00 | 1,195.00 | 5,301.76 | 263,321 |
| 2024-07-05 | 1,160.00 | 1,188.00 | 1,142.00 | 1,157.00 | 5,133.17 | 116,190 |
| 2024-07-04 | 1,113.00 | 1,165.00 | 1,110.00 | 1,153.00 | 5,115.42 | 86,328 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 80.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.